Echtzeit-Aktienkurs Vanda Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,51 | 18,67 | 18,51 | 18,60 | -4,02% | - |
| 25.02.2021 | 19,92 | 20,01 | 19,20 | 19,38 | -4,65% | - |
| 24.02.2021 | 20,02 | 20,35 | 19,73 | 20,33 | 8,49% | - |
| 23.02.2021 | 18,82 | 19,14 | 18,43 | 18,74 | -0,19% | - |
| 22.02.2021 | 18,62 | 18,88 | 18,47 | 18,77 | 0,21% | - |
| 19.02.2021 | 19,08 | 19,27 | 18,61 | 18,73 | 1,16% | - |
| 18.02.2021 | 18,71 | 18,93 | 18,42 | 18,52 | -2,58% | - |
| 17.02.2021 | 19,33 | 19,64 | 18,77 | 19,01 | 1,47% | - |
| 16.02.2021 | 18,65 | 19,53 | 18,40 | 18,73 | 2,46% | - |
| 12.02.2021 | 19,79 | 19,95 | 18,16 | 18,28 | -1,75% | - |
| 11.02.2021 | 15,72 | 19,42 | 15,60 | 18,61 | 20,50% | - |
| 10.02.2021 | 15,32 | 15,57 | 14,96 | 15,44 | -0,45% | - |
| 09.02.2021 | 15,77 | 16,32 | 15,43 | 15,51 | -0,19% | - |
| 08.02.2021 | 15,11 | 15,71 | 15,06 | 15,54 | 2,51% | - |
| 05.02.2021 | 14,80 | 15,26 | 14,73 | 15,16 | 5,02% | - |
| 04.02.2021 | 14,43 | 14,44 | 14,43 | 14,44 | 1,51% | - |
| 03.02.2021 | 14,40 | 14,57 | 14,20 | 14,22 | 0,64% | - |
| 02.02.2021 | 14,36 | 14,47 | 14,10 | 14,13 | -2,99% | - |
| 01.02.2021 | 14,56 | 14,60 | 14,56 | 14,57 | 1,22% | - |
| 29.01.2021 | 15,00 | 15,08 | 14,13 | 14,39 | -1,27% | - |
| 28.01.2021 | 14,54 | 14,58 | 14,54 | 14,58 | 1,25% | - |
| 27.01.2021 | 14,37 | 14,85 | 14,28 | 14,40 | -0,69% | - |
| 26.01.2021 | 14,44 | 14,61 | 14,33 | 14,50 | 1,58% | - |
| 25.01.2021 | 14,16 | 14,29 | 13,92 | 14,27 | 0,56% | - |
| 22.01.2021 | 14,13 | 14,24 | 13,99 | 14,19 | -2,54% | - |
| 21.01.2021 | 14,56 | 14,57 | 14,52 | 14,56 | 0,03% | - |
| 20.01.2021 | 14,41 | 14,66 | 14,23 | 14,56 | 4,34% | - |
| 19.01.2021 | 13,78 | 14,01 | 13,76 | 13,95 | 1,86% | - |
| 15.01.2021 | 13,70 | 13,81 | 0,00 | 13,70 | -1,83% | - |
| 14.01.2021 | 13,81 | 14,01 | 13,72 | 13,95 | -0,43% | - |
| 13.01.2021 | 14,24 | 14,24 | 13,91 | 14,01 | -0,92% | - |
| 12.01.2021 | 14,19 | 14,34 | 14,09 | 14,14 | 1,04% | - |
| 11.01.2021 | 13,73 | 14,02 | 13,58 | 14,00 | 1,41% | - |
| 08.01.2021 | 14,02 | 14,08 | 13,53 | 13,80 | -1,43% | - |
| 07.01.2021 | 14,09 | 14,14 | 13,88 | 14,00 | 1,71% | - |
| 06.01.2021 | 13,59 | 13,94 | 0,00 | 13,77 | 2,38% | - |
| 05.01.2021 | 13,48 | 13,67 | 13,37 | 13,45 | -1,57% | - |
| 04.01.2021 | 13,50 | 13,68 | 13,22 | 13,66 | 3,80% | - |
| 31.12.2020 | 13,07 | 13,27 | 13,02 | 13,16 | -1,02% | - |
| 30.12.2020 | 13,23 | 13,38 | 13,00 | 13,30 | 2,39% | - |
| 29.12.2020 | 13,08 | 13,19 | 12,97 | 12,99 | -3,31% | - |
| 28.12.2020 | 13,16 | 13,43 | 13,12 | 13,43 | 0,41% | - |
| 24.12.2020 | 13,43 | 13,70 | 13,01 | 13,38 | -0,59% | - |
| 23.12.2020 | 13,82 | 13,84 | 13,43 | 13,46 | -2,57% | - |
| 22.12.2020 | 13,64 | 14,03 | 13,63 | 13,81 | 0,51% | - |
| 21.12.2020 | 13,48 | 13,88 | 13,45 | 13,74 | -0,54% | - |
| 18.12.2020 | 13,60 | 14,09 | 13,37 | 13,82 | 3,99% | - |
| 17.12.2020 | 13,09 | 13,34 | 12,98 | 13,29 | 1,84% | - |
| 16.12.2020 | 13,00 | 13,20 | 12,87 | 13,05 | -1,77% | - |
| 15.12.2020 | 13,03 | 13,31 | 12,85 | 13,28 | 1,68% | - |
| 14.12.2020 | 13,12 | 13,31 | 12,96 | 13,06 | 2,51% | - |
| 11.12.2020 | 13,29 | 13,31 | 12,74 | 12,74 | -3,34% | - |
| 10.12.2020 | 13,50 | 13,57 | 12,31 | 13,18 | -1,42% | - |
| 09.12.2020 | 13,52 | 13,58 | 13,08 | 13,37 | 0,41% | - |
| 08.12.2020 | 13,09 | 13,67 | 13,09 | 13,32 | 0,83% | - |
| 07.12.2020 | 13,11 | 13,41 | 13,01 | 13,21 | -1,12% | - |
| 04.12.2020 | 13,36 | 13,36 | 13,36 | 13,36 | 2,10% | - |
| 03.12.2020 | 13,20 | 13,43 | 13,01 | 13,08 | -4,21% | - |
| 02.12.2020 | 13,58 | 13,69 | 0,00 | 13,66 | 8,67% | - |
| 01.12.2020 | 12,60 | 13,50 | 12,32 | 12,57 | -0,20% | - |
| 30.11.2020 | 12,43 | 12,86 | 12,08 | 12,59 | 0,44% | - |
| 27.11.2020 | 12,06 | 12,76 | 12,03 | 12,54 | 5,07% | - |
| 25.11.2020 | 12,26 | 12,29 | 11,93 | 11,93 | -3,20% | - |
| 24.11.2020 | 12,06 | 12,48 | 12,06 | 12,33 | 0,69% | - |
| 23.11.2020 | 12,12 | 12,31 | 12,10 | 12,24 | -1,13% | - |
| 20.11.2020 | 12,38 | 12,55 | 12,26 | 12,38 | -0,56% | - |
| 19.11.2020 | 12,48 | 12,48 | 12,20 | 12,45 | -3,08% | - |
| 18.11.2020 | 13,12 | 13,30 | 12,84 | 12,85 | -1,27% | - |
| 17.11.2020 | 13,06 | 13,37 | 13,01 | 13,01 | -1,03% | - |
| 16.11.2020 | 13,20 | 13,33 | 13,05 | 13,15 | -0,57% | - |
| 13.11.2020 | 12,87 | 13,31 | 12,69 | 13,22 | 2,16% | - |
| 12.11.2020 | 12,95 | 13,20 | 12,87 | 12,94 | -0,84% | - |
| 11.11.2020 | 12,90 | 13,07 | 12,71 | 13,05 | -0,31% | - |
| 10.11.2020 | 12,42 | 13,28 | 0,00 | 13,09 | 8,05% | - |
| 09.11.2020 | 12,00 | 12,37 | 12,00 | 12,12 | 3,33% | - |
| 06.11.2020 | 11,65 | 12,09 | 11,58 | 11,73 | -0,68% | - |
| 05.11.2020 | 11,69 | 11,95 | 11,64 | 11,81 | -2,28% | - |
| 04.11.2020 | 11,63 | 12,27 | 0,00 | 12,08 | 5,78% | - |
| 03.11.2020 | 11,38 | 11,48 | 11,10 | 11,42 | 5,06% | - |
| 02.11.2020 | 11,01 | 11,29 | 10,86 | 10,87 | 1,83% | - |
| 30.10.2020 | 10,55 | 10,80 | 0,00 | 10,68 | -2,69% | - |
| 29.10.2020 | 10,94 | 11,13 | 10,50 | 10,97 | 8,67% | - |
| 28.10.2020 | 10,26 | 10,27 | 10,08 | 10,10 | -4,67% | - |
| 27.10.2020 | 10,44 | 10,67 | 10,40 | 10,59 | 1,39% | - |
| 26.10.2020 | 10,30 | 10,46 | 10,21 | 10,45 | 2,60% | - |
| 23.10.2020 | 10,13 | 10,31 | 10,13 | 10,18 | -1,50% | - |
| 22.10.2020 | 10,13 | 10,34 | 10,00 | 10,34 | 4,71% | - |
| 21.10.2020 | 10,27 | 10,29 | 9,87 | 9,87 | -4,31% | - |
| 20.10.2020 | 10,53 | 10,54 | 10,24 | 10,32 | -0,19% | - |
| 19.10.2020 | 10,74 | 10,76 | 10,34 | 10,34 | -3,23% | - |
| 16.10.2020 | 11,01 | 11,13 | 10,68 | 10,68 | -2,38% | - |
| 15.10.2020 | 10,57 | 11,10 | 10,54 | 10,94 | 3,45% | - |
| 14.10.2020 | 11,17 | 11,19 | 10,58 | 10,58 | -4,60% | - |
| 13.10.2020 | 11,20 | 11,24 | 10,99 | 11,09 | -0,81% | - |
| 12.10.2020 | 11,06 | 11,22 | 11,04 | 11,18 | 1,92% | - |
| 09.10.2020 | 10,84 | 11,05 | 10,80 | 10,97 | 2,81% | - |
| 08.10.2020 | 10,47 | 10,70 | 10,31 | 10,67 | 2,89% | - |
| 07.10.2020 | 10,09 | 10,64 | 10,09 | 10,37 | 2,57% | - |
| 06.10.2020 | 10,07 | 10,27 | 9,98 | 10,11 | 1,25% | - |
| 05.10.2020 | 10,03 | 10,22 | 9,98 | 9,98 | 1,68% | - |